Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00075000 | 2024-09-19 12:42PM EDT | 2024-09-20 | 4.90 | 3.00 | 4.30 | +3.04 | +163.44% | 42 | 748 | 109.57% |
| MCHP241018C00075000 | 2024-09-19 3:56PM EDT | 2024-10-18 | 5.70 | 5.50 | 5.90 | +1.15 | +25.27% | 2 | 224 | 42.48% |
| MCHP241115C00075000 | 2024-09-18 10:00AM EDT | 2024-11-15 | 6.50 | 7.10 | 7.70 | 0.00 | - | 3 | 93 | 46.06% |
| MCHP250117C00075000 | 2024-09-16 9:44AM EDT | 2025-01-17 | 8.90 | 9.10 | 9.50 | +0.75 | +9.20% | 1 | 382 | 42.32% |
| MCHP250417C00075000 | 2024-09-10 12:29PM EDT | 2025-04-17 | 8.93 | 9.70 | 11.60 | 0.00 | - | - | 1 | 41.25% |
| MCHP250516C00075000 | 2024-09-13 2:15PM EDT | 2025-05-16 | 11.70 | 10.80 | 13.00 | 0.00 | - | - | 8 | 44.45% |
| MCHP250620C00075000 | 2024-09-19 12:32PM EDT | 2025-06-20 | 13.50 | 12.30 | 13.00 | -1.10 | -7.53% | 3 | 5 | 41.52% |
| MCHP250815C00075000 | 2024-09-06 12:41PM EDT | 2025-08-15 | 11.17 | 12.00 | 14.90 | 0.00 | - | 2 | 4 | 44.53% |
| MCHP260116C00075000 | 2024-09-10 9:35AM EDT | 2026-01-16 | 13.10 | 13.90 | 17.20 | 0.00 | - | 1 | 8 | 43.49% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00075000 | 2024-09-19 2:26PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 19 | 2,202 | 58.20% |
| MCHP241018P00075000 | 2024-09-19 3:56PM EDT | 2024-10-18 | 1.65 | 1.50 | 1.75 | -0.85 | -34.00% | 174 | 3,839 | 38.40% |
| MCHP241115P00075000 | 2024-09-17 2:04PM EDT | 2024-11-15 | 2.89 | 2.90 | 3.20 | -1.11 | -27.75% | 1 | 314 | 40.28% |
| MCHP250117P00075000 | 2024-09-19 10:28AM EDT | 2025-01-17 | 4.60 | 4.60 | 4.80 | -1.00 | -17.86% | 11 | 630 | 37.24% |
| MCHP250221P00075000 | 2024-09-11 12:23PM EDT | 2025-02-21 | 7.60 | 5.20 | 5.90 | 0.00 | - | 12 | 248 | 38.44% |
| MCHP250417P00075000 | 2024-09-18 2:48PM EDT | 2025-04-17 | 7.20 | 6.40 | 7.80 | 0.00 | - | 45 | 107 | 41.41% |
| MCHP250516P00075000 | 2024-09-11 10:38AM EDT | 2025-05-16 | 9.70 | 6.90 | 9.00 | 0.00 | - | - | 55 | 43.77% |
| MCHP250620P00075000 | 2024-09-16 3:21PM EDT | 2025-06-20 | 8.60 | 7.00 | 8.90 | 0.00 | - | 3 | 166 | 40.50% |
| MCHP250815P00075000 | 2024-09-11 10:38AM EDT | 2025-08-15 | 10.90 | 8.30 | 10.80 | 0.00 | - | - | 55 | 43.59% |
| MCHP260116P00075000 | 2024-09-12 2:52PM EDT | 2026-01-16 | 11.90 | 10.20 | 10.70 | 0.00 | - | 1 | 849 | 35.71% |
© 2024 Yahoo. All rights reserved.